American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 3.00 | 11.00 | 10.90 | 11.85 | 0.00 | - | 2 | 8 | 369.14% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 4.00 | 8.90 | 10.75 | 10.85 | 0.00 | - | 2 | 2 | 354.30% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 5.00 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 360.74% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 294.14% |
| AAL240816C00007000 | 2024-04-01 3:16PM EDT | 7.00 | 8.59 | 5.05 | 7.95 | 0.00 | - | 2 | 3 | 80.08% |
| AAL240816C00008000 | 2024-05-23 12:58PM EDT | 8.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240816C00009000 | 2024-05-06 1:19PM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAL240816C00010000 | 2024-05-28 9:37AM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816C00011000 | 2024-05-28 1:43PM EDT | 11.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240816C00012000 | 2024-05-28 3:11PM EDT | 12.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAL240816C00013000 | 2024-05-28 3:38PM EDT | 13.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL240816C00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| AAL240816C00015000 | 2024-05-28 3:55PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 6.25% |
| AAL240816C00016000 | 2024-05-28 3:54PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| AAL240816C00017000 | 2024-05-28 3:57PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAL240816C00018000 | 2024-05-28 3:50PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAL240816C00019000 | 2024-05-28 10:36AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240816C00020000 | 2024-05-24 12:28PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| AAL240816C00021000 | 2024-05-24 11:10AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAL240816C00025000 | 2024-05-08 1:45PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 89.65% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 92.97% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 231.25% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 112.50% |
| AAL240816P00006000 | 2024-05-10 11:22AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAL240816P00007000 | 2024-05-23 10:55AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240816P00008000 | 2024-05-28 2:09PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240816P00009000 | 2024-05-24 9:34AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AAL240816P00010000 | 2024-05-24 10:27AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL240816P00011000 | 2024-05-28 2:48PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL240816P00012000 | 2024-05-28 3:47PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AAL240816P00013000 | 2024-05-28 3:48PM EDT | 13.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AAL240816P00014000 | 2024-05-28 3:54PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AAL240816P00015000 | 2024-05-28 3:38PM EDT | 15.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240816P00016000 | 2024-05-24 12:40PM EDT | 16.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAL240816P00018000 | 2024-05-20 11:27AM EDT | 18.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240816P00019000 | 2024-05-23 10:01AM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.